Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2012 | 8.950 | 8.950 | 8.950 | 0 | -0.06(-0.67%) | |
| Jun 27, 2012 | 9.012 | 9.012 | 9.010 | 9.010 | 1,700 | -0.03(-0.33%) |
| Jun 26, 2012 | 9.040 | 9.040 | 9.040 | 9.040 | 800 | -0.50(-5.24%) |
| Jun 19, 2012 | 9.540 | 9.540 | 9.540 | 0 | -0.05(-0.52%) | |
| Jun 18, 2012 | 9.550 | 9.592 | 9.550 | 9.590 | 425 | +0.13(+1.37%) |
| Jun 12, 2012 | 9.460 | 9.460 | 9.460 | 0 | -0.21(-2.17%) | |
| Jun 11, 2012 | 9.670 | 9.670 | 9.670 | 9.670 | 500 | +0.56(+6.15%) |
| Jun 04, 2012 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | -0.47(-4.91%) |
| May 31, 2012 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | +0.08(+0.84%) |
| May 30, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 8,020 | -0.17(-1.76%) |
| May 29, 2012 | 9.688 | 9.690 | 9.670 | 9.670 | 5,611 | -0.03(-0.31%) |
| May 25, 2012 | 9.700 | 9.700 | 9.700 | 9.700 | 260 | +0.17(+1.78%) |
| May 24, 2012 | 9.720 | 9.720 | 9.530 | 9.530 | 2,136 | -0.06(-0.63%) |
| May 21, 2012 | 9.590 | 9.590 | 9.590 | 0 | -0.06(-0.62%) | |
| May 17, 2012 | 9.650 | 9.650 | 9.650 | 0 | -0.11(-1.13%) | |
| May 15, 2012 | 9.760 | 9.760 | 9.760 | 0 | -0.20(-1.98%) | |
| May 14, 2012 | 9.957 | 9.957 | 9.957 | 9.957 | 100 | -0.19(-1.87%) |
| May 11, 2012 | 10.00 | 10.15 | 9.980 | 10.15 | 1,450 | +0.32(+3.23%) |
| May 10, 2012 | 9.695 | 9.930 | 9.695 | 9.830 | 82,000 | +0.14(+1.50%) |
| May 09, 2012 | 9.700 | 9.700 | 9.670 | 9.685 | 40,500 | -0.15(-1.58%) |
| May 08, 2012 | 9.840 | 9.840 | 9.840 | 9.840 | 500 | +0.18(+1.81%) |
| May 07, 2012 | 9.650 | 9.665 | 9.650 | 9.665 | 66,400 | -0.29(-2.86%) |
| May 03, 2012 | 9.950 | 9.950 | 9.950 | 0 | -0.05(-0.50%) | |
| May 02, 2012 | 10.02 | 10.02 | 10.00 | 10.00 | 728 | +0.05(+0.50%) |
| May 01, 2012 | 10.14 | 10.14 | 9.950 | 9.950 | 1,428 | -0.18(-1.78%) |
| Apr 30, 2012 | 10.37 | 10.37 | 10.13 | 10.13 | 300 | -0.03(-0.30%) |
| Apr 27, 2012 | 10.30 | 10.30 | 10.16 | 10.16 | 16,455 | -0.10(-0.97%) |
| Apr 25, 2012 | 10.26 | 10.26 | 10.26 | 0 | -0.01(-0.10%) | |
| Apr 20, 2012 | 10.27 | 10.27 | 10.27 | 0 | +0.02(+0.20%) | |
| Apr 19, 2012 | 10.03 | 10.25 | 10.03 | 10.25 | 600 | +0.02(+0.20%) |
| Apr 18, 2012 | 10.23 | 10.23 | 10.23 | 10.23 | 100 | +0.31(+3.13%) |
| Apr 17, 2012 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | -0.20(-1.98%) |
| Apr 16, 2012 | 10.26 | 10.26 | 10.12 | 10.12 | 2,111 | +0.01(+0.10%) |
| Apr 13, 2012 | 10.36 | 10.36 | 10.11 | 10.11 | 1,400 | -0.24(-2.32%) |
| Apr 12, 2012 | 10.25 | 10.35 | 10.25 | 10.35 | 3,163 | +0.11(+1.07%) |
| Apr 11, 2012 | 10.24 | 10.24 | 10.24 | 10.24 | 350 | -0.20(-1.92%) |
| Apr 09, 2012 | 10.44 | 10.44 | 10.44 | 0 | -0.19(-1.79%) | |
| Apr 05, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 164 | +0.13(+1.24%) |
| Apr 04, 2012 | 10.71 | 10.71 | 10.50 | 10.50 | 22,401 | -0.44(-4.02%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
